Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 102.66 | 103.86 | 101.60 | 103.03 | 2,226,170 | +2.19(+2.17%) |
Oct 30, 2023 | 102.37 | 102.44 | 96.48 | 100.83 | 3,697,136 | -1.60(-1.56%) |
Oct 27, 2023 | 104.19 | 104.43 | 102.06 | 102.43 | 2,010,669 | -1.53(-1.48%) |
Oct 26, 2023 | 103.13 | 104.56 | 102.90 | 103.97 | 1,604,395 | +0.91(+0.88%) |
Oct 25, 2023 | 102.56 | 103.83 | 99.75 | 103.06 | 2,708,568 | -2.23(-2.12%) |
Oct 24, 2023 | 107.14 | 107.70 | 105.01 | 105.29 | 3,214,815 | -3.69(-3.38%) |
Oct 23, 2023 | 107.74 | 109.54 | 107.05 | 108.98 | 2,895,602 | +0.11(+0.10%) |
Oct 20, 2023 | 109.18 | 110.22 | 108.82 | 108.87 | 2,375,193 | -0.28(-0.26%) |
Oct 19, 2023 | 108.89 | 111.01 | 108.50 | 109.15 | 2,035,666 | +0.90(+0.83%) |
Oct 18, 2023 | 110.96 | 110.96 | 108.18 | 108.25 | 1,809,484 | -3.78(-3.37%) |
Oct 17, 2023 | 109.74 | 112.54 | 108.85 | 112.03 | 1,688,335 | +0.90(+0.81%) |
Oct 16, 2023 | 110.67 | 112.42 | 109.28 | 111.13 | 1,681,348 | +0.99(+0.90%) |
Oct 13, 2023 | 107.66 | 110.24 | 106.47 | 110.14 | 2,816,967 | +1.56(+1.44%) |
Oct 12, 2023 | 112.74 | 113.03 | 107.97 | 108.58 | 3,634,541 | -4.42(-3.92%) |
Oct 11, 2023 | 113.03 | 113.22 | 111.68 | 113.00 | 1,386,108 | +0.09(+0.08%) |
Oct 10, 2023 | 110.94 | 113.45 | 110.65 | 112.92 | 2,190,284 | +2.00(+1.81%) |
Oct 09, 2023 | 109.61 | 110.94 | 108.76 | 110.91 | 1,324,708 | +0.64(+0.58%) |
Oct 06, 2023 | 109.13 | 111.40 | 109.00 | 110.27 | 1,802,015 | +0.29(+0.26%) |
Oct 05, 2023 | 111.72 | 111.87 | 108.41 | 109.98 | 1,299,982 | -1.32(-1.18%) |
Oct 04, 2023 | 110.05 | 111.52 | 109.02 | 111.30 | 1,546,857 | +1.41(+1.28%) |
Oct 03, 2023 | 109.86 | 111.39 | 109.69 | 109.89 | 1,548,500 | -0.64(-0.58%) |
Oct 02, 2023 | 110.53 | 111.43 | 109.41 | 110.53 | 1,574,260 | -0.69(-0.62%) |
Sep 29, 2023 | 112.52 | 112.56 | 110.85 | 111.23 | 1,840,321 | -0.18(-0.16%) |
Sep 28, 2023 | 109.89 | 112.08 | 109.85 | 111.41 | 1,970,379 | +1.49(+1.36%) |
Sep 27, 2023 | 110.37 | 110.66 | 109.03 | 109.91 | 2,280,476 | -0.23(-0.21%) |
Sep 26, 2023 | 110.29 | 111.65 | 110.09 | 110.14 | 1,407,308 | -1.20(-1.08%) |
Sep 25, 2023 | 110.17 | 111.44 | 110.80 | 111.34 | 992,668 | +0.53(+0.48%) |
Sep 22, 2023 | 109.15 | 111.56 | 108.53 | 110.82 | 2,061,488 | +1.67(+1.53%) |
Sep 21, 2023 | 111.44 | 111.60 | 108.92 | 109.15 | 1,335,041 | -2.72(-2.44%) |
Sep 20, 2023 | 112.48 | 112.87 | 111.57 | 111.87 | 1,754,258 | +0.16(+0.14%) |
Sep 19, 2023 | 111.77 | 112.63 | 111.13 | 111.71 | 2,234,304 | -0.38(-0.34%) |
Sep 18, 2023 | 114.39 | 114.39 | 112.06 | 112.09 | 1,827,748 | -3.20(-2.78%) |
Sep 15, 2023 | 113.82 | 121.27 | 112.83 | 115.29 | 6,926,431 | +1.02(+0.90%) |
Sep 14, 2023 | 113.19 | 114.70 | 111.08 | 114.27 | 1,825,535 | +1.44(+1.28%) |
Sep 13, 2023 | 109.42 | 115.28 | 108.42 | 112.83 | 2,533,921 | +0.65(+0.58%) |
Sep 12, 2023 | 112.80 | 113.36 | 111.48 | 112.18 | 2,045,892 | -0.32(-0.28%) |
Sep 11, 2023 | 113.68 | 113.78 | 112.02 | 112.50 | 2,058,451 | -0.89(-0.78%) |
Sep 08, 2023 | 115.39 | 115.59 | 113.11 | 113.38 | 1,799,328 | -2.26(-1.95%) |
Sep 07, 2023 | 117.34 | 117.38 | 115.47 | 115.64 | 1,324,025 | -1.67(-1.42%) |
Sep 06, 2023 | 117.72 | 118.03 | 115.91 | 117.31 | 1,677,819 | -0.79(-0.67%) |
Sep 05, 2023 | 120.99 | 121.89 | 118.04 | 118.10 | 1,277,411 | -3.16(-2.61%) |
Sep 01, 2023 | 122.04 | 123.02 | 120.89 | 121.26 | 845,173 | +0.83(+0.69%) |
Aug 31, 2023 | 122.46 | 122.47 | 120.01 | 120.43 | 2,890,477 | -1.60(-1.31%) |
Aug 30, 2023 | 121.69 | 122.29 | 120.98 | 122.03 | 1,164,089 | +0.66(+0.54%) |
Aug 29, 2023 | 119.49 | 121.64 | 118.97 | 121.37 | 842,809 | +2.09(+1.75%) |
Aug 28, 2023 | 119.31 | 120.30 | 118.71 | 119.28 | 1,058,064 | +0.24(+0.20%) |
Aug 25, 2023 | 119.16 | 120.18 | 117.89 | 119.04 | 1,280,122 | +0.19(+0.16%) |
Aug 24, 2023 | 118.73 | 120.14 | 117.95 | 118.86 | 2,056,836 | +0.36(+0.30%) |
Aug 23, 2023 | 117.88 | 118.52 | 117.08 | 118.50 | 1,296,140 | +1.48(+1.27%) |
Aug 22, 2023 | 117.22 | 117.98 | 116.71 | 117.02 | 1,429,869 | -1.21(-1.03%) |
Aug 21, 2023 | 118.86 | 118.94 | 117.08 | 118.23 | 2,261,279 | -0.39(-0.33%) |
Aug 18, 2023 | 119.55 | 120.09 | 118.40 | 118.62 | 1,813,511 | -1.59(-1.32%) |
Aug 17, 2023 | 121.35 | 122.00 | 120.02 | 120.21 | 2,192,458 | -0.51(-0.42%) |
Aug 16, 2023 | 121.34 | 123.00 | 119.73 | 120.72 | 3,406,972 | -4.27(-3.41%) |
Aug 15, 2023 | 125.64 | 126.50 | 124.44 | 124.98 | 2,308,020 | -1.00(-0.79%) |
Aug 14, 2023 | 124.76 | 127.32 | 124.53 | 125.98 | 1,590,836 | -0.21(-0.17%) |
Aug 11, 2023 | 126.10 | 127.14 | 125.68 | 126.19 | 1,263,410 | -0.79(-0.62%) |
Aug 10, 2023 | 127.32 | 129.30 | 126.63 | 126.97 | 1,523,950 | +0.02(+0.02%) |
Aug 09, 2023 | 127.48 | 128.73 | 126.85 | 126.95 | 1,795,593 | -0.72(-0.56%) |
Aug 08, 2023 | 126.02 | 127.95 | 124.41 | 127.67 | 2,538,670 | +1.83(+1.45%) |
Aug 07, 2023 | 126.06 | 127.21 | 125.03 | 125.84 | 1,494,897 | +0.21(+0.17%) |
Aug 04, 2023 | 124.77 | 126.49 | 124.42 | 125.63 | 1,829,193 | +1.24(+1.00%) |
Aug 03, 2023 | 126.62 | 126.62 | 124.31 | 124.39 | 1,751,914 | -2.65(-2.08%) |
Aug 02, 2023 | 121.35 | 128.04 | 120.86 | 127.03 | 2,668,837 | +5.20(+4.27%) |
Aug 01, 2023 | 121.13 | 122.92 | 119.82 | 121.83 | 1,663,816 | +0.71(+0.58%) |
Jul 31, 2023 | 123.72 | 123.79 | 120.57 | 121.12 | 2,388,765 | -4.26(-3.40%) |
Jul 28, 2023 | 126.57 | 126.83 | 122.51 | 125.38 | 3,155,571 | -0.61(-0.48%) |
Jul 27, 2023 | 129.18 | 129.31 | 125.98 | 125.99 | 2,596,290 | -1.80(-1.41%) |
Jul 26, 2023 | 124.34 | 127.85 | 122.74 | 127.79 | 2,520,854 | +1.15(+0.91%) |
Jul 25, 2023 | 124.34 | 128.86 | 123.49 | 126.63 | 2,211,170 | -0.41(-0.32%) |
Jul 24, 2023 | 126.94 | 128.70 | 126.51 | 127.04 | 2,011,870 | +0.10(+0.08%) |
Jul 21, 2023 | 123.89 | 127.62 | 122.49 | 126.94 | 3,939,154 | +3.05(+2.47%) |
Jul 20, 2023 | 122.85 | 124.24 | 122.48 | 123.89 | 2,290,993 | +1.46(+1.19%) |
Jul 19, 2023 | 119.37 | 122.69 | 119.22 | 122.43 | 2,438,853 | +3.50(+2.94%) |
Jul 18, 2023 | 117.75 | 119.15 | 117.37 | 118.92 | 1,369,996 | +1.30(+1.11%) |
Jul 17, 2023 | 119.31 | 119.34 | 117.03 | 117.62 | 1,129,040 | -1.49(-1.25%) |
Jul 14, 2023 | 118.91 | 119.75 | 117.62 | 119.11 | 1,232,000 | +0.40(+0.34%) |
Jul 13, 2023 | 120.12 | 120.23 | 118.36 | 118.72 | 1,236,344 | -0.65(-0.54%) |
Jul 12, 2023 | 119.36 | 119.85 | 118.52 | 119.36 | 1,604,899 | +1.51(+1.28%) |
Jul 11, 2023 | 117.67 | 118.35 | 117.02 | 117.85 | 1,102,608 | +0.12(+0.10%) |
Jul 10, 2023 | 116.11 | 118.89 | 115.94 | 117.73 | 1,899,254 | +1.35(+1.16%) |
Jul 07, 2023 | 117.05 | 118.45 | 116.27 | 116.38 | 1,501,299 | -1.42(-1.21%) |
Jul 06, 2023 | 115.74 | 118.26 | 115.04 | 117.80 | 1,635,314 | -1.06(-0.90%) |
Jul 05, 2023 | 118.32 | 119.64 | 117.97 | 118.86 | 1,252,864 | +0.18(+0.15%) |
Jul 03, 2023 | 119.38 | 120.21 | 118.59 | 118.69 | 1,001,545 | -0.92(-0.77%) |
Jun 30, 2023 | 118.10 | 120.05 | 117.67 | 119.61 | 2,501,182 | +2.41(+2.06%) |
Jun 29, 2023 | 115.32 | 117.40 | 115.23 | 117.20 | 1,899,493 | +1.67(+1.44%) |
Jun 28, 2023 | 115.86 | 116.27 | 114.88 | 115.53 | 2,212,728 | -0.66(-0.57%) |
Jun 27, 2023 | 117.62 | 118.10 | 115.89 | 116.20 | 2,342,949 | -1.32(-1.12%) |
Jun 26, 2023 | 118.10 | 118.94 | 116.49 | 117.52 | 1,685,543 | -1.04(-0.88%) |
Jun 23, 2023 | 116.91 | 118.85 | 116.73 | 118.56 | 2,658,461 | +0.73(+0.62%) |
Jun 22, 2023 | 117.98 | 118.09 | 116.33 | 117.82 | 1,748,604 | +0.35(+0.30%) |
Jun 21, 2023 | 116.94 | 118.25 | 116.42 | 117.48 | 1,403,518 | +0.17(+0.14%) |
Jun 20, 2023 | 117.78 | 117.93 | 116.04 | 117.31 | 2,123,515 | -2.95(-2.45%) |
Jun 16, 2023 | 121.22 | 122.29 | 119.76 | 120.26 | 3,969,940 | -0.10(-0.08%) |
Jun 15, 2023 | 118.02 | 120.86 | 117.87 | 120.36 | 1,804,125 | -11.14(-8.47%) |
May 08, 2023 | 133.04 | 133.24 | 130.80 | 131.50 | 1,012,643 | -0.84(-0.64%) |
May 05, 2023 | 134.32 | 134.43 | 130.95 | 132.34 | 1,903,926 | -0.58(-0.43%) |
May 04, 2023 | 134.40 | 135.06 | 132.80 | 132.91 | 1,111,705 | -0.88(-0.66%) |
May 03, 2023 | 134.91 | 135.56 | 133.66 | 133.80 | 1,540,176 | +0.25(+0.19%) |
May 02, 2023 | 134.05 | 136.17 | 133.29 | 133.55 | 1,641,514 | -1.55(-1.15%) |
May 01, 2023 | 135.04 | 136.15 | 134.78 | 135.10 | 1,020,258 | +0.64(+0.48%) |
Apr 28, 2023 | 132.49 | 135.94 | 132.49 | 134.45 | 2,047,533 | +2.17(+1.64%) |
Apr 27, 2023 | 132.00 | 132.90 | 130.38 | 132.29 | 1,133,505 | +0.13(+0.10%) |
Apr 26, 2023 | 127.23 | 132.88 | 127.19 | 132.16 | 3,070,583 | +2.73(+2.11%) |
Apr 25, 2023 | 135.56 | 135.79 | 128.78 | 129.43 | 2,175,571 | -8.05(-5.86%) |
Apr 24, 2023 | 137.80 | 138.51 | 137.09 | 137.48 | 862,874 | -0.02(-0.01%) |
Apr 21, 2023 | 135.23 | 137.56 | 135.23 | 137.50 | 1,544,789 | +2.95(+2.19%) |
Apr 20, 2023 | 135.87 | 136.06 | 133.90 | 134.55 | 1,335,488 | -3.38(-2.45%) |
Apr 19, 2023 | 137.37 | 138.61 | 136.69 | 137.93 | 1,187,001 | -0.07(-0.05%) |
Apr 18, 2023 | 139.72 | 139.97 | 137.21 | 138.00 | 1,227,703 | -1.18(-0.85%) |
Apr 17, 2023 | 138.61 | 139.20 | 137.89 | 139.18 | 1,123,622 | +0.98(+0.71%) |
Apr 14, 2023 | 139.35 | 140.17 | 137.93 | 138.20 | 961,190 | -2.06(-1.47%) |
Apr 13, 2023 | 138.18 | 140.46 | 137.99 | 140.26 | 1,038,419 | +2.90(+2.11%) |
Apr 12, 2023 | 139.18 | 140.34 | 136.83 | 137.36 | 1,066,151 | -0.16(-0.11%) |
Apr 11, 2023 | 137.87 | 138.92 | 137.15 | 137.52 | 1,250,095 | +0.50(+0.36%) |
Apr 10, 2023 | 136.39 | 137.09 | 134.88 | 137.03 | 1,112,586 | -0.01(-0.01%) |
Apr 06, 2023 | 137.01 | 137.13 | 135.60 | 137.03 | 1,214,947 | -0.06(-0.04%) |
Apr 05, 2023 | 136.75 | 138.27 | 135.69 | 137.09 | 2,328,848 | -0.12(-0.09%) |
Apr 04, 2023 | 137.25 | 138.11 | 136.54 | 137.21 | 1,791,582 | +0.35(+0.25%) |
Apr 03, 2023 | 136.43 | 137.09 | 135.03 | 136.87 | 1,563,022 | -0.25(-0.18%) |
Mar 31, 2023 | 134.21 | 137.51 | 133.67 | 137.12 | 2,602,815 | +3.82(+2.86%) |
Mar 30, 2023 | 134.08 | 134.34 | 132.14 | 133.30 | 1,481,265 | +0.63(+0.48%) |
Mar 29, 2023 | 132.77 | 133.06 | 131.46 | 132.67 | 1,011,705 | +1.21(+0.92%) |
Mar 28, 2023 | 131.37 | 132.13 | 130.85 | 131.46 | 951,009 | -0.44(-0.33%) |
Mar 27, 2023 | 132.40 | 133.43 | 131.56 | 131.90 | 1,227,159 | +1.10(+0.84%) |
Mar 24, 2023 | 128.99 | 130.81 | 127.09 | 130.80 | 1,585,579 | +0.82(+0.63%) |
Mar 23, 2023 | 133.47 | 133.88 | 128.23 | 129.97 | 3,327,264 | -2.58(-1.94%) |
Mar 22, 2023 | 135.75 | 136.32 | 132.42 | 132.55 | 1,279,820 | -3.25(-2.39%) |
Mar 21, 2023 | 134.36 | 136.21 | 134.02 | 135.80 | 1,404,652 | +2.45(+1.84%) |
Mar 20, 2023 | 131.97 | 134.19 | 131.56 | 133.35 | 1,719,683 | +1.35(+1.02%) |
Mar 17, 2023 | 135.68 | 135.71 | 131.56 | 132.00 | 2,064,167 | -3.61(-2.66%) |
Mar 16, 2023 | 132.79 | 135.84 | 131.20 | 135.61 | 1,805,245 | +2.77(+2.08%) |
Mar 15, 2023 | 134.73 | 134.73 | 131.03 | 132.85 | 2,034,676 | -4.33(-3.16%) |
Mar 14, 2023 | 137.22 | 138.37 | 135.23 | 137.18 | 1,266,546 | +1.69(+1.25%) |
Mar 13, 2023 | 134.35 | 137.01 | 133.57 | 135.48 | 1,787,032 | +0.96(+0.72%) |
Mar 10, 2023 | 137.96 | 138.21 | 133.52 | 134.52 | 1,912,870 | -3.18(-2.31%) |
Mar 09, 2023 | 140.01 | 140.75 | 137.08 | 137.70 | 1,340,688 | -1.95(-1.40%) |
Mar 08, 2023 | 138.91 | 140.33 | 138.15 | 139.66 | 1,145,981 | +0.56(+0.41%) |
Mar 07, 2023 | 142.29 | 142.39 | 138.99 | 139.09 | 1,098,070 | -2.87(-2.02%) |
Mar 06, 2023 | 142.09 | 144.15 | 141.42 | 141.97 | 1,163,847 | -0.69(-0.49%) |
Mar 03, 2023 | 141.28 | 143.17 | 140.73 | 142.66 | 1,158,096 | +2.24(+1.60%) |
Mar 02, 2023 | 135.10 | 140.47 | 134.88 | 140.42 | 1,895,886 | +4.12(+3.03%) |
Mar 01, 2023 | 137.36 | 138.75 | 135.05 | 136.30 | 3,160,642 | -4.42(-3.14%) |
Feb 28, 2023 | 140.50 | 142.12 | 140.14 | 140.72 | 2,364,107 | -0.21(-0.15%) |
Feb 27, 2023 | 141.62 | 142.50 | 140.56 | 140.93 | 1,166,363 | +0.97(+0.69%) |
Feb 24, 2023 | 140.21 | 140.99 | 137.50 | 139.95 | 1,535,617 | -1.98(-1.40%) |
Feb 23, 2023 | 140.84 | 142.31 | 140.06 | 141.94 | 1,525,005 | +1.11(+0.79%) |
Feb 22, 2023 | 142.10 | 142.17 | 139.71 | 140.83 | 1,706,330 | -1.33(-0.93%) |
Feb 21, 2023 | 145.31 | 145.36 | 141.37 | 142.16 | 1,708,902 | -4.80(-3.26%) |
Feb 17, 2023 | 145.96 | 147.63 | 145.20 | 146.95 | 1,205,483 | -0.02(-0.01%) |
Feb 16, 2023 | 147.50 | 148.84 | 145.93 | 146.97 | 1,111,491 | -3.44(-2.29%) |
Feb 15, 2023 | 150.88 | 150.98 | 148.97 | 150.41 | 991,145 | -1.28(-0.84%) |
Feb 14, 2023 | 152.98 | 154.38 | 150.11 | 151.69 | 903,345 | -1.55(-1.01%) |
Feb 13, 2023 | 151.92 | 153.29 | 150.67 | 153.24 | 933,610 | +2.03(+1.34%) |
Feb 10, 2023 | 150.46 | 151.64 | 149.74 | 151.20 | 943,142 | +0.17(+0.11%) |
Feb 09, 2023 | 154.30 | 154.94 | 150.20 | 151.03 | 859,777 | -2.02(-1.32%) |
Feb 08, 2023 | 152.28 | 153.80 | 151.87 | 153.06 | 1,083,036 | -0.09(-0.06%) |
Feb 07, 2023 | 150.15 | 153.59 | 149.80 | 153.15 | 1,136,697 | +2.25(+1.49%) |
Feb 06, 2023 | 151.38 | 153.04 | 150.02 | 150.90 | 778,321 | -2.29(-1.49%) |
Feb 03, 2023 | 151.82 | 154.05 | 151.39 | 153.19 | 1,001,659 | -0.94(-0.61%) |
Feb 02, 2023 | 155.28 | 155.92 | 153.40 | 154.13 | 1,740,916 | +0.05(+0.03%) |
Feb 01, 2023 | 151.96 | 154.91 | 150.38 | 154.08 | 1,513,261 | +3.34(+2.22%) |
Jan 31, 2023 | 150.27 | 152.11 | 148.88 | 150.74 | 2,013,152 | +0.34(+0.22%) |
Jan 30, 2023 | 153.14 | 154.15 | 149.55 | 150.40 | 1,413,526 | -3.91(-2.54%) |
Jan 27, 2023 | 154.38 | 155.57 | 153.44 | 154.32 | 651,976 | -0.53(-0.35%) |
Jan 26, 2023 | 155.59 | 156.27 | 153.82 | 154.85 | 783,174 | +0.47(+0.30%) |
Jan 25, 2023 | 152.64 | 155.16 | 151.48 | 154.39 | 742,718 | +0.07(+0.05%) |
Jan 24, 2023 | 154.89 | 157.11 | 153.10 | 154.32 | 1,131,486 | -3.34(-2.12%) |
Jan 23, 2023 | 154.62 | 158.18 | 154.30 | 157.66 | 983,541 | +3.11(+2.01%) |
Jan 20, 2023 | 152.15 | 154.63 | 151.06 | 154.54 | 1,355,686 | +3.02(+2.00%) |
Jan 19, 2023 | 152.22 | 153.55 | 150.80 | 151.52 | 1,026,453 | -1.19(-0.78%) |
Jan 18, 2023 | 154.88 | 156.76 | 152.28 | 152.71 | 1,160,895 | -1.32(-0.86%) |
Jan 17, 2023 | 155.30 | 156.72 | 153.66 | 154.03 | 1,616,470 | -1.51(-0.97%) |
Jan 13, 2023 | 154.17 | 155.89 | 153.14 | 155.53 | 929,961 | +0.43(+0.27%) |
Jan 12, 2023 | 156.76 | 157.20 | 154.21 | 155.11 | 816,323 | -1.66(-1.06%) |
Jan 11, 2023 | 153.86 | 157.18 | 153.86 | 156.77 | 1,252,955 | +2.91(+1.89%) |
Jan 10, 2023 | 148.85 | 154.18 | 147.44 | 153.86 | 1,579,683 | +7.69(+5.26%) |
Jan 09, 2023 | 148.37 | 149.94 | 145.90 | 146.17 | 1,280,857 | -0.20(-0.14%) |
Jan 06, 2023 | 153.00 | 153.28 | 141.75 | 146.37 | 2,466,755 | -4.40(-2.92%) |
Jan 05, 2023 | 148.68 | 151.72 | 147.46 | 150.77 | 1,730,199 | +0.44(+0.29%) |
Jan 04, 2023 | 150.31 | 151.69 | 148.91 | 150.33 | 1,258,525 | +1.62(+1.09%) |
Jan 03, 2023 | 150.62 | 151.78 | 147.16 | 148.72 | 1,426,885 | +0.39(+0.26%) |
Dec 30, 2022 | 148.44 | 148.53 | 146.53 | 148.33 | 705,989 | -1.20(-0.81%) |
Dec 29, 2022 | 148.07 | 150.34 | 147.49 | 149.53 | 862,981 | +2.97(+2.03%) |
Dec 28, 2022 | 148.24 | 149.81 | 146.12 | 146.56 | 792,475 | -1.44(-0.98%) |
Dec 27, 2022 | 147.69 | 148.27 | 145.78 | 148.01 | 888,697 | +0.32(+0.21%) |
Dec 23, 2022 | 147.47 | 148.70 | 146.69 | 147.69 | 787,537 | +0.22(+0.15%) |
Dec 22, 2022 | 146.88 | 147.65 | 145.10 | 147.47 | 1,178,937 | -1.07(-0.72%) |
Dec 21, 2022 | 147.41 | 148.72 | 146.37 | 148.54 | 1,261,120 | +2.14(+1.46%) |
Dec 20, 2022 | 145.75 | 147.64 | 144.38 | 146.41 | 1,564,281 | +0.97(+0.67%) |
Dec 19, 2022 | 147.38 | 147.59 | 144.73 | 145.44 | 1,290,638 | -2.33(-1.57%) |
Dec 16, 2022 | 148.07 | 148.41 | 146.38 | 147.76 | 2,462,051 | -1.54(-1.03%) |
Dec 15, 2022 | 151.24 | 151.46 | 148.69 | 149.31 | 1,499,338 | -3.91(-2.55%) |
Dec 14, 2022 | 155.64 | 156.81 | 152.57 | 153.22 | 1,358,440 | -2.82(-1.81%) |
Dec 13, 2022 | 157.56 | 158.61 | 155.15 | 156.04 | 1,550,564 | +2.31(+1.50%) |
Dec 12, 2022 | 152.42 | 154.37 | 151.85 | 153.73 | 1,082,533 | +2.35(+1.56%) |
Dec 09, 2022 | 154.07 | 154.95 | 151.11 | 151.38 | 1,030,837 | -3.29(-2.13%) |
Dec 08, 2022 | 152.83 | 155.37 | 151.90 | 154.67 | 1,303,327 | +2.52(+1.66%) |
Dec 07, 2022 | 149.67 | 152.76 | 149.57 | 152.15 | 1,021,607 | +2.36(+1.57%) |
Dec 06, 2022 | 150.58 | 151.42 | 148.37 | 149.79 | 1,186,294 | -1.34(-0.88%) |
Dec 05, 2022 | 152.26 | 152.31 | 149.69 | 151.13 | 1,136,430 | -2.94(-1.91%) |
Dec 02, 2022 | 152.38 | 155.12 | 152.01 | 154.07 | 1,195,532 | -0.44(-0.29%) |
Dec 01, 2022 | 155.12 | 155.37 | 152.83 | 154.51 | 1,386,663 | +1.13(+0.74%) |
Nov 30, 2022 | 149.82 | 153.38 | 147.56 | 153.38 | 2,897,541 | +4.00(+2.68%) |
Nov 29, 2022 | 150.32 | 151.32 | 148.94 | 149.38 | 964,489 | -1.35(-0.89%) |
Nov 28, 2022 | 154.26 | 155.24 | 150.17 | 150.73 | 1,400,705 | -4.61(-2.97%) |
Nov 25, 2022 | 153.49 | 155.34 | 153.12 | 155.34 | 649,345 | +1.59(+1.04%) |
Nov 23, 2022 | 155.06 | 155.66 | 152.76 | 153.75 | 1,459,181 | -1.49(-0.96%) |
Nov 22, 2022 | 150.41 | 155.82 | 150.41 | 155.24 | 3,549,096 | +11.60(+8.07%) |
Nov 21, 2022 | 144.12 | 145.64 | 142.94 | 143.65 | 1,707,128 | -1.04(-0.72%) |
Nov 18, 2022 | 145.17 | 146.43 | 142.66 | 144.68 | 1,296,975 | +1.73(+1.21%) |
Nov 17, 2022 | 143.83 | 144.06 | 140.70 | 142.95 | 1,480,415 | -2.65(-1.82%) |
Nov 16, 2022 | 146.66 | 147.22 | 144.84 | 145.60 | 1,492,102 | -0.87(-0.59%) |
Nov 15, 2022 | 146.74 | 147.92 | 144.99 | 146.48 | 1,312,754 | +1.60(+1.11%) |
Nov 14, 2022 | 147.47 | 148.17 | 144.79 | 144.87 | 1,233,047 | -1.91(-1.30%) |
Nov 11, 2022 | 145.60 | 148.20 | 144.84 | 146.78 | 1,240,272 | +1.99(+1.37%) |
Nov 10, 2022 | 141.40 | 145.21 | 141.06 | 144.79 | 1,608,488 | +9.20(+6.79%) |
Nov 09, 2022 | 136.88 | 137.98 | 135.25 | 135.59 | 981,303 | -1.73(-1.26%) |
Nov 08, 2022 | 137.07 | 139.24 | 135.19 | 137.32 | 1,038,818 | +0.71(+0.52%) |
Nov 07, 2022 | 135.44 | 136.66 | 134.16 | 136.61 | 1,226,272 | +1.93(+1.43%) |
Nov 04, 2022 | 134.25 | 135.59 | 131.74 | 134.68 | 1,285,326 | +1.60(+1.20%) |
Nov 03, 2022 | 132.39 | 134.47 | 129.31 | 133.07 | 1,211,931 | -0.80(-0.60%) |
Nov 02, 2022 | 139.16 | 139.49 | 133.82 | 133.88 | 1,824,930 | -5.56(-3.99%) |